Options Chain for SNAP INC CL A (SNAP) - $7.85 as of 12/26/2025 1:53:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 7.20 | 6.85 | 6.50 | 0.00 | 0.00% | 6.85 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 2.00 | 5.55 | 6.20 | 5.88 | % | 2.94 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 3.00 | 4.55 | 5.20 | 4.88 | % | 1.63 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 4.00 | 2.41 | 4.20 | 3.31 | 3.45 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 5.00 | 2.81 | 3.05 | 2.93 | 2.96 | 0.00 | 0.00% | 0.59 | 0 | 47 | 1.06 | 0.97 | 0.03 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 6.00 | 1.93 | 2.10 | 2.02 | 2.10 | -0.11 | -4.98% | 0.34 | 1 | 16 | 0.60 | 0.88 | 0.10 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 7.00 | 1.28 | 1.35 | 1.32 | 1.30 | +0.02 | +1.57% | 0.19 | 40 | 63 | 0.66 | 0.73 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 8.00 | 0.78 | 0.79 | 0.79 | 0.78 | -0.04 | -4.88% | 0.10 | 92 | 3,708 | 0.67 | 0.54 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 9.00 | 0.44 | 0.48 | 0.46 | 0.46 | -0.01 | -2.13% | 0.05 | 243 | 3,343 | 0.68 | 0.37 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 10.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.02 | -7.41% | 0.03 | 156 | 2,843 | 0.69 | 0.24 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 11.00 | 0.12 | 0.19 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 3 | 418 | 0.71 | 0.15 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 12.00 | 0.03 | 0.13 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 42 | 156 | 0.69 | 0.09 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 13.00 | 0.02 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.77 | 0.05 | 0.05 | 0.00 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.03 | 0.03 | 0.00 | 12/26/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.06 | 0.03 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | -0.03 | 0.03 | 0.00 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 6.00 | 0.13 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.02 | 113 | 2,278 | 0.68 | -0.12 | 0.10 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 7.00 | 0.39 | 0.41 | 0.40 | 0.40 | -0.01 | -2.44% | 0.06 | 1,039 | 1,164 | 0.67 | -0.27 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 8.00 | 0.87 | 0.90 | 0.89 | 0.89 | -0.02 | -2.20% | 0.11 | 91 | 768 | 0.69 | -0.46 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 9.00 | 1.54 | 1.58 | 1.56 | 1.55 | 0.00 | 0.00% | 0.17 | 11 | 122 | 0.71 | -0.63 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 10.00 | 2.27 | 2.49 | 2.38 | 2.38 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.73 | -0.76 | 0.14 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 11.00 | 3.20 | 3.30 | 3.25 | 3.25 | -0.01 | -0.31% | 0.30 | 18 | 6 | 0.73 | -0.85 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 12.00 | 3.60 | 4.75 | 4.18 | 4.20 | % | 0.35 | 2 | 0 | 1.40 | -0.91 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 13.00 | 3.70 | 6.70 | 5.20 | % | 0.40 | 0 | 0 | 2.35 | -0.95 | 0.05 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 14.00 | 5.85 | 6.85 | 6.35 | % | 0.45 | 0 | 0 | 1.74 | -0.97 | 0.03 | 0.00 | 12/26/2025 3:59:53 PM EST |